NASDAQ:FRBA
First Bank Stock Price (Quote)
$12.29
-0.210 (-1.68%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.62 | $12.99 | Friday, 10th May 2024 FRBA stock ended at $12.29. This is 1.68% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.50% from a day low at $12.20 to a day high of $12.50. |
| 90 days | $11.62 | $14.14 | |
| 52 weeks | $9.40 | $15.17 |
| Date | Open | High | Low | Close | Volume |
| Sep 16, 2016 | $8.45 | $8.83 | $8.45 | $8.70 | 8 600 |
| Sep 15, 2016 | $8.28 | $8.58 | $8.26 | $8.26 | 800 |
| Sep 14, 2016 | $8.34 | $8.34 | $8.01 | $8.25 | 700 |
| Sep 13, 2016 | $8.24 | $8.52 | $8.17 | $8.33 | 4 600 |
| Sep 12, 2016 | $8.25 | $8.30 | $8.25 | $8.26 | 1 200 |
| Sep 09, 2016 | $8.35 | $8.53 | $8.20 | $8.25 | 2 800 |
| Sep 08, 2016 | $8.64 | $8.71 | $8.36 | $8.36 | 1 400 |
| Sep 07, 2016 | $8.22 | $8.99 | $8.09 | $8.36 | 3 200 |
| Sep 06, 2016 | $8.36 | $8.53 | $8.35 | $8.45 | 1 800 |
| Sep 02, 2016 | $8.36 | $8.36 | $8.36 | $8.36 | 100 |
| Sep 01, 2016 | $8.21 | $8.27 | $8.20 | $8.27 | 10 000 |
| Aug 31, 2016 | $8.20 | $8.22 | $8.14 | $8.22 | 3 000 |
| Aug 30, 2016 | $8.14 | $8.25 | $8.13 | $8.20 | 8 100 |
| Aug 29, 2016 | $8.49 | $8.50 | $8.37 | $8.50 | 3 000 |
| Aug 26, 2016 | $8.11 | $8.11 | $8.11 | $8.11 | 100 |
| Aug 25, 2016 | $8.09 | $8.09 | $8.09 | $8.09 | 200 |
| Aug 24, 2016 | $8.06 | $8.06 | $8.06 | $8.06 | 12 700 |
| Aug 23, 2016 | $8.12 | $8.19 | $8.12 | $8.19 | 500 |
| Aug 22, 2016 | $8.37 | $8.37 | $8.30 | $8.30 | 1 800 |
| Aug 19, 2016 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| Aug 18, 2016 | $8.08 | $8.22 | $8.08 | $8.22 | 1 200 |
| Aug 17, 2016 | $8.06 | $8.06 | $8.05 | $8.06 | 1 600 |
| Aug 16, 2016 | $8.07 | $8.09 | $8.07 | $8.09 | 900 |
| Aug 15, 2016 | $8.41 | $8.41 | $8.15 | $8.15 | 5 600 |
| Aug 12, 2016 | $7.96 | $8.76 | $7.96 | $8.52 | 4 700 |
